盈峰环境 sz.000967
12.98
+7.72%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.27 | 13.08 | 12.00 | 12.98 | +7.72% | 27.11 | 6.58% |
| 2026-05-21 | 13.15 | 13.20 | 11.93 | 12.05 | -7.87% | 22.55 | 5.49% |
| 2026-05-20 | 13.13 | 13.63 | 12.92 | 13.08 | -1.88% | 16.40 | 3.79% |
| 2026-05-19 | 12.98 | 13.43 | 12.67 | 13.33 | +1.76% | 18.87 | 4.35% |
| 2026-05-18 | 13.21 | 13.50 | 12.88 | 13.10 | -0.98% | 23.01 | 5.36% |
| 2026-05-15 | 14.25 | 14.40 | 13.19 | 13.23 | -7.16% | 29.35 | 6.58% |
| 2026-05-14 | 14.91 | 15.51 | 14.17 | 14.25 | -5.44% | 44.77 | 9.31% |
| 2026-05-13 | 13.45 | 15.24 | 12.91 | 15.07 | +8.81% | 56.88 | 12.23% |
| 2026-05-12 | 15.45 | 15.50 | 13.72 | 13.85 | -6.61% | 45.34 | 9.69% |
| 2026-05-11 | 15.90 | 16.24 | 14.70 | 14.83 | -9.02% | 50.64 | 10.26% |
| 2026-05-08 | 16.30 | 17.09 | 15.89 | 16.30 | -0.73% | 49.95 | 9.37% |
| 2026-05-07 | 15.23 | 16.42 | 14.74 | 16.42 | +9.98% | 44.68 | 8.95% |
| 2026-05-06 | 14.30 | 14.93 | 13.85 | 14.93 | +10.02% | 42.73 | 9.04% |
| 2026-04-30 | 14.23 | 14.34 | 13.35 | 13.57 | -3.83% | 28.29 | 6.40% |
| 2026-04-29 | 13.70 | 14.81 | 13.40 | 14.11 | -0.49% | 42.20 | 9.20% |
| 2026-04-28 | 13.00 | 14.18 | 12.90 | 14.18 | +10.01% | 26.95 | 6.15% |
| 2026-04-27 | 12.48 | 13.05 | 12.48 | 12.89 | -0.46% | 19.30 | 4.69% |
| 2026-04-24 | 13.26 | 13.40 | 12.36 | 12.95 | -5.68% | 32.92 | 7.95% |
| 2026-04-23 | 13.60 | 14.10 | 12.88 | 13.73 | +0.59% | 30.59 | 6.94% |
| 2026-04-22 | 13.21 | 13.87 | 12.30 | 13.65 | +1.49% | 41.11 | 9.72% |